Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

346.96 +0.47 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 687.41 695.21 679.69 680.81 35,349 -4.84(-0.71%)
Jun 28, 2018 672.87 685.82 672.87 685.65 20,507 +11.37(+1.69%)
Jun 27, 2018 680.54 688.21 672.65 674.28 37,676 -5.19(-0.76%)
Jun 26, 2018 671.93 684.07 668.47 679.47 30,032 +7.51(+1.12%)
Jun 25, 2018 680.39 681.84 669.00 671.96 34,100 -7.61(-1.12%)
Jun 22, 2018 669.31 682.58 666.61 679.57 62,436 +14.06(+2.11%)
Jun 21, 2018 665.49 669.40 663.84 665.51 54,982 -0.71(-0.11%)
Jun 20, 2018 659.68 669.73 659.68 666.22 31,820 +8.35(+1.27%)
Jun 19, 2018 656.04 662.16 654.67 657.87 83,361 -2.42(-0.37%)
Jun 18, 2018 650.18 661.55 648.96 660.30 67,738 +8.32(+1.28%)
Jun 15, 2018 653.08 643.41 651.98 72,405 +5.91(+0.92%)
Jun 14, 2018 641.55 651.12 641.55 646.06 74,335 +5.24(+0.82%)
Jun 13, 2018 640.53 645.45 639.28 640.83 45,646 -0.49(-0.08%)
Jun 12, 2018 642.48 646.21 633.62 641.32 68,335 -0.93(-0.14%)
Jun 11, 2018 634.96 646.23 631.35 642.25 81,353 +9.40(+1.49%)
Jun 08, 2018 629.13 637.84 628.64 632.84 62,843 +3.36(+0.53%)
Jun 07, 2018 615.59 631.34 615.59 629.48 98,283 +14.39(+2.34%)
Jun 06, 2018 617.50 615.09 69,237 +10.25(+1.69%)
Jun 05, 2018 605.17 607.98 599.28 604.84 49,185 -2.26(-0.37%)
Jun 04, 2018 606.24 612.16 604.19 607.10 53,229 +2.23(+0.37%)
Jun 01, 2018 606.06 609.61 601.70 604.87 35,057 +2.09(+0.35%)
May 31, 2018 611.29 613.70 594.57 602.78 36,404 -8.03(-1.31%)
May 30, 2018 609.98 618.52 608.88 610.81 45,971 +4.24(+0.70%)
May 29, 2018 606.78 611.47 600.98 606.57 62,180 -4.29(-0.70%)
May 25, 2018 610.86 610.86 610.86 0 -2.35(-0.38%)
May 24, 2018 613.33 615.91 605.02 613.21 26,726 -0.31(-0.05%)
May 23, 2018 614.92 616.16 608.96 613.51 31,164 -1.91(-0.31%)
May 22, 2018 615.60 622.52 611.69 615.42 68,954 +1.73(+0.28%)
May 21, 2018 613.43 617.12 608.82 613.70 47,988 +3.64(+0.60%)
May 18, 2018 611.91 615.77 607.01 610.06 72,186 -1.09(-0.18%)
May 17, 2018 639.84 639.97 608.74 611.15 60,336 -26.88(-4.21%)
May 16, 2018 629.26 643.26 629.26 638.03 60,167 +10.71(+1.71%)
May 15, 2018 633.49 634.29 625.03 627.33 42,087 -7.33(-1.15%)
May 14, 2018 632.44 637.87 627.51 634.65 26,222 +2.71(+0.43%)
May 11, 2018 620.01 635.06 620.01 631.94 45,453 +13.17(+2.13%)
May 10, 2018 594.47 627.94 594.47 618.77 89,167 +26.54(+4.48%)
May 09, 2018 577.81 595.73 574.05 592.23 71,856 +19.06(+3.32%)
May 08, 2018 580.23 581.77 571.25 573.18 41,238 -10.07(-1.73%)
May 07, 2018 589.03 593.63 579.66 583.25 28,734 -5.50(-0.93%)
May 04, 2018 577.71 594.07 577.71 588.75 36,437 +10.17(+1.76%)
May 03, 2018 573.35 578.58 553.18 578.58 99,695 +4.35(+0.76%)
May 02, 2018 586.97 589.84 571.00 574.23 47,296 -11.80(-2.01%)
May 01, 2018 588.59 592.09 583.46 586.03 70,106 -2.07(-0.35%)
Apr 30, 2018 611.14 611.15 588.10 588.10 42,494 -16.44(-2.72%)
Apr 27, 2018 638.93 638.93 599.20 604.54 84,941 -34.05(-5.33%)
Apr 26, 2018 645.60 647.11 638.59 638.59 22,947 -6.77(-1.05%)
Apr 25, 2018 641.07 645.91 636.34 645.36 38,757 +7.22(+1.13%)
Apr 24, 2018 643.16 643.16 634.69 638.13 24,358 -3.11(-0.49%)
Apr 23, 2018 640.40 644.92 635.36 641.25 19,645 +3.76(+0.59%)
Apr 20, 2018 644.44 645.99 637.07 637.49 21,902 -5.90(-0.92%)
Apr 19, 2018 643.55 646.35 642.72 643.38 12,748 +0.21(+0.03%)
Apr 18, 2018 646.49 648.32 641.24 643.17 26,575 -1.43(-0.22%)
Apr 17, 2018 641.37 647.53 639.19 644.60 36,439 +7.64(+1.20%)
Apr 16, 2018 634.44 640.65 634.44 636.96 26,199 +4.41(+0.70%)
Apr 13, 2018 643.00 643.25 631.47 632.55 22,994 -9.15(-1.43%)
Apr 12, 2018 643.55 643.55 635.35 641.70 112,630 +0.93(+0.15%)
Apr 11, 2018 633.50 641.60 631.52 640.76 62,242 +4.25(+0.67%)
Apr 10, 2018 633.62 638.89 631.81 636.51 30,421 +8.15(+1.30%)
Apr 09, 2018 633.83 640.77 628.36 628.36 19,739 -3.79(-0.60%)
Apr 06, 2018 635.41 639.85 623.62 632.15 23,364 -7.56(-1.18%)
Apr 05, 2018 631.13 641.02 630.77 639.71 41,283 +11.10(+1.77%)
Apr 04, 2018 617.16 634.52 613.92 628.61 39,239 +7.39(+1.19%)
Apr 03, 2018 625.03 643.66 614.30 621.22 69,744 -1.57(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.